대한광통신

010170KOSDAQ

18,320원+2,190 (+13.58%)전일 종가 2026-09-18

52주 위치

1,27231,50056%신고가 대비 -41.84%

시가총액: 2.8조2조 8,485억
PBR: 25.63
EPS(TTM): -188원
BPS: 715원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가18,320원

시가총액2조 8,485억

52주 최고31,500원

52주 최저1,272원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+42.1%	+3.8%	+160.6%	+759.3%	+1063.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,360	18,990	16,170	18,320	2,190	+13.58%	55,512,094	1조 170억
2026-09-17	16,200	16,750	15,560	16,130	30	+0.19%	22,966,293	3,704억
2026-09-16	14,420	16,500	14,300	16,100	1,960	+13.86%	45,656,543	7,351억
2026-09-15	14,410	14,600	13,930	14,140	-350	-2.42%	5,033,724	712억
2026-09-14	13,850	14,950	13,800	14,490	340	+2.40%	13,441,477	1,948억
2026-09-11	14,050	14,560	14,030	14,150	-590	-4.00%	4,962,407	702억
2026-09-10	15,040	15,040	14,190	14,740	-220	-1.47%	8,162,022	1,203억
2026-09-09	14,260	15,860	14,210	14,960	1,260	+9.20%	30,155,856	4,511억
2026-09-08	13,580	14,450	13,420	13,700	230	+1.71%	16,490,355	2,259억
2026-09-07	13,420	14,100	13,360	13,470	460	+3.54%	6,031,405	812억
2026-09-04	13,100	13,400	12,630	13,010	160	+1.25%	3,777,762	491억
2026-09-03	13,600	13,930	12,650	12,850	-720	-5.31%	3,955,301	508억
2026-09-02	12,660	13,825	12,600	13,570	260	+1.95%	6,762,337	918억
2026-09-01	13,920	13,920	13,200	13,310	-650	-4.66%	3,932,742	523억
2026-08-31	13,870	14,210	13,470	13,960	-350	-2.45%	4,898,650	684억
2026-08-28	14,720	14,980	14,030	14,310	-550	-3.70%	8,453,108	1,210억
2026-08-27	14,090	15,110	14,000	14,860	1,360	+10.07%	27,801,868	4,131억
2026-08-26	13,610	14,800	13,260	13,500	0	0.00%	13,729,873	1,854억
2026-08-25	13,140	13,500	12,600	13,500	350	+2.66%	3,958,438	534억
2026-08-24	12,130	13,190	12,130	13,150	1,030	+8.50%	6,245,549	821억
2026-08-21	12,400	12,450	12,060	12,120	-530	-4.19%	2,640,397	320억
2026-08-20	12,890	13,190	12,400	12,650	-50	-0.39%	3,318,771	420억
2026-08-19	12,060	13,260	11,800	12,700	-190	-1.47%	4,187,691	532억
2026-08-18	13,770	13,800	12,600	12,890	-480	-3.59%	5,888,874	759억
2026-08-14	13,300	13,480	12,450	13,370	130	+0.98%	6,497,690	869억
2026-08-13	14,100	14,200	13,020	13,240	-270	-2.00%	8,638,381	1,144억
2026-08-12	13,600	13,800	12,910	13,510	60	+0.45%	10,985,928	1,484억
2026-08-11	13,020	13,950	12,550	13,450	-590	-4.20%	15,683,165	2,109억
2026-08-10	11,750	14,220	11,750	14,040	2,580	+22.51%	44,098,334	6,191억
2026-08-07	11,170	12,030	11,070	11,460	390	+3.52%	18,280,864	2,095억
2026-08-06	11,780	11,970	10,800	11,070	-1,000	-8.29%	11,193,755	1,239억
2026-08-05	12,040	12,760	11,030	12,070	1,890	+18.57%	40,407,421	4,877억
2026-08-04	9,700	10,580	9,550	10,180	930	+10.05%	11,494,180	1,170억
2026-08-03	8,510	9,850	8,030	9,250	720	+8.44%	14,440,372	1,336억
2026-07-31	8,200	8,640	7,710	8,530	1,370	+19.13%	9,677,161	825억
2026-07-30	7,400	7,680	6,990	7,160	-290	-3.89%	5,966,765	427억
2026-07-29	8,500	8,580	6,910	7,450	-1,000	-11.83%	10,146,918	756억
2026-07-28	9,100	9,320	8,320	8,450	-1,290	-13.24%	4,750,672	401억
2026-07-27	10,190	10,290	9,580	9,740	-180	-1.81%	3,142,605	306억
2026-07-24	10,550	10,720	9,910	9,920	-920	-8.49%	4,115,596	408억
2026-07-23	10,330	10,880	10,050	10,840	750	+7.43%	5,331,884	578억
2026-07-22	10,470	11,240	10,090	10,090	230	+2.33%	7,731,090	780억
2026-07-21	9,570	10,140	9,030	9,860	400	+4.23%	6,759,307	666억
2026-07-20	9,680	10,250	9,330	9,460	-840	-8.16%	5,736,527	543억
2026-07-16	11,150	11,350	10,300	10,300	-1,380	-11.82%	5,072,309	522억
2026-07-15	11,660	12,090	11,270	11,680	630	+5.70%	9,795,203	1,144억
2026-07-14	10,850	11,320	10,140	11,050	140	+1.28%	9,324,429	1,030억
2026-07-13	12,700	13,250	10,910	10,910	-1,690	-13.41%	12,655,674	1,381억
2026-07-10	11,110	13,550	11,090	12,600	1,950	+18.31%	30,284,247	3,816억
2026-07-09	10,340	11,670	10,340	10,650	310	+3.00%	9,820,050	1,046억
2026-07-08	10,500	11,240	10,180	10,340	-620	-5.66%	6,374,422	659억
2026-07-07	11,180	11,500	10,480	10,960	-370	-3.27%	6,655,113	729억
2026-07-06	12,280	12,380	11,050	11,330	-910	-7.43%	5,249,929	595억
2026-07-03	11,730	12,250	10,910	12,240	280	+2.34%	8,285,049	1,014억
2026-07-02	13,300	13,320	11,800	11,960	-1,890	-13.65%	7,577,281	906억
2026-07-01	13,450	14,250	12,870	13,850	650	+4.92%	8,445,063	1,170억
2026-06-30	13,920	14,040	12,710	13,200	-340	-2.51%	5,422,236	716억
2026-06-29	12,930	13,940	12,600	13,540	460	+3.52%	7,070,290	957억
2026-06-26	14,370	14,370	12,500	13,080	-1,290	-8.98%	10,346,202	1,353억
2026-06-25	14,820	16,330	14,050	14,370	0	0.00%	14,024,003	2,015억
2026-06-24	14,220	14,690	13,840	14,370	100	+0.70%	7,606,313	1,093억
2026-06-23	16,200	16,500	14,080	14,270	-1,630	-10.25%	9,559,778	1,364억
2026-06-22	16,000	16,920	15,200	15,900	-430	-2.63%	9,396,254	1,494억
2026-06-19	17,860	18,100	15,840	16,330	-1,320	-7.48%	9,528,599	1,556억
2026-06-18	18,260	19,170	17,330	17,650	-610	-3.34%	15,620,423	2,757억
2026-06-17	18,900	19,030	18,170	18,260	-1,140	-5.88%	5,978,641	1,092억
2026-06-16	19,260	20,600	19,080	19,400	440	+2.32%	15,974,117	3,099억
2026-06-15	20,100	20,850	18,700	18,960	-80	-0.42%	10,635,668	2,017억
2026-06-12	17,940	20,500	17,550	19,040	1,970	+11.54%	23,747,951	4,522억
2026-06-11	15,500	17,690	15,450	17,070	770	+4.72%	13,548,697	2,313억
2026-06-10	17,900	18,270	15,880	16,300	-2,040	-11.12%	22,964	3.74억
2026-06-09	18,060	20,250	17,610	18,340	1,760	+10.62%	23,768,528	4,359억
2026-06-08	15,050	17,700	15,020	16,580	-1,500	-8.30%	10,028,236	1,663억
2026-06-05	19,100	19,870	18,050	18,080	-2,220	-10.94%	10,531,750	1,904억
2026-06-04	20,000	22,700	19,750	20,300	1,000	+5.18%	20,424,075	4,146억
2026-06-02	20,600	20,800	18,300	19,300	-1,300	-6.31%	20,771,097	4,009억
2026-06-01	22,700	22,850	20,300	20,600	-2,100	-9.25%	18,233,134	3,756억
2026-05-29	24,500	25,400	21,500	22,700	-550	-2.37%	18,539,672	4,209억
2026-05-28	26,800	28,500	23,000	23,250	-4,350	-15.76%	23,111,636	5,373억
2026-05-27	27,800	28,400	25,550	27,600	-200	-0.72%	19,725,649	5,444억
2026-05-26	25,050	27,900	24,700	27,800	3,500	+14.40%	30,249,236	8,409억
2026-05-22	24,000	25,500	23,150	24,300	1,200	+5.19%	16,454,554	3,998억
2026-05-21	24,050	24,450	22,600	23,100	200	+0.87%	11,238,077	2,596억
2026-05-20	21,300	25,000	19,760	22,900	1,350	+6.26%	28,937,001	6,627억
2026-05-19	23,100	23,700	21,300	21,550	-1,550	-6.71%	7,256,526	1,564억
2026-05-18	21,600	24,650	19,460	23,100	100	+0.43%	24,376,596	5,631억
2026-05-15	24,750	24,950	21,950	23,000	-1,750	-7.07%	14,515,401	3,339억
2026-05-14	25,500	26,450	22,500	24,750	0	0.00%	29,959,682	7,415억
2026-05-13	27,400	27,550	24,650	24,750	-4,350	-14.95%	34,477,017	8,533억
2026-05-12	30,000	31,500	24,250	29,100	1,150	+4.11%	73,531,068	2조 1,398억
2026-05-11	23,400	28,600	23,050	27,950	5,600	+25.06%	84,453,985	2조 3,605억
2026-05-08	21,350	24,450	20,600	22,350	550	+2.52%	69,468,763	1조 5,526억
2026-05-07	19,130	22,000	18,770	21,800	3,530	+19.32%	82,967,704	1조 8,087억
2026-05-06	18,470	19,280	17,700	18,270	570	+3.22%	43,365,684	7,923억
2026-05-04	15,490	18,200	15,490	17,700	2,550	+16.83%	83,718,327	1조 4,818억
2026-04-30	15,280	16,250	14,890	15,150	80	+0.53%	32,623,360	4,942억
2026-04-29	14,500	15,660	14,460	15,070	-20	-0.13%	22,296,291	3,360억
2026-04-28	16,140	16,180	14,600	15,090	-930	-5.81%	23,733,328	3,581억
2026-04-27	13,430	16,580	13,420	16,020	2,660	+19.91%	64,761,987	1조 375억
2026-04-24	14,460	14,880	13,210	13,360	-960	-6.70%	21,875,887	2,923억
2026-04-23	15,450	15,480	14,250	14,320	-900	-5.91%	14,619,094	2,093억
2026-04-22	15,700	16,000	14,700	15,220	-480	-3.06%	22,026,999	3,353억
2026-04-21	15,380	15,870	14,020	15,700	510	+3.36%	35,801,311	5,621억
2026-04-20	15,600	16,520	14,540	15,190	-390	-2.50%	21,498,240	3,266억
2026-04-17	15,230	17,320	15,030	15,580	560	+3.73%	48,916,992	7,621억
2026-04-16	19,780	19,780	14,650	15,020	-4,780	-24.14%	71,057,358	1조 673억
2026-04-15	21,000	21,050	19,000	19,800	-350	-1.74%	26,252,382	5,198억
2026-04-14	21,650	22,000	18,100	20,150	280	+1.41%	49,906,155	1조 56억
2026-04-13	17,810	21,300	17,810	19,870	2,100	+11.82%	57,850,038	1조 1,495억
2026-04-10	14,490	18,340	14,490	17,770	3,590	+25.32%	87,958,376	1조 5,630억
2026-04-09	14,650	14,910	13,750	14,180	-510	-3.47%	26,875,823	3,811억
2026-04-08	13,900	15,190	12,830	14,690	2,050	+16.22%	70,070,033	1조 293억
2026-04-07	13,600	13,690	12,300	12,640	-950	-6.99%	33,585,943	4,245억
2026-04-06	13,200	14,870	12,460	13,590	850	+6.67%	86,864,485	1조 1,805억
2026-04-03	11,660	13,100	11,030	12,740	2,620	+25.89%	76,311,778	9,722억
2026-04-02	10,010	11,290	9,700	10,120	710	+7.55%	106,414,391	1조 769억
2026-04-01	8,000	9,410	7,850	9,410	2,170	+29.97%	35,204,194	3,313억
2026-03-31	7,900	8,500	7,150	7,240	-990	-12.03%	22,434,482	1,624억
2026-03-30	9,090	9,570	8,150	8,230	-1,070	-11.51%	21,512,496	1,770억
2026-03-27	8,910	9,900	8,700	9,300	—	—	22,883,725	2,128억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)